$138.47 0.00 (0.00%) FleetCor Technologies Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 138.47
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 138.47
Open: 137.38
Bid: 130.95
Ask: 145.75
Options:

Call Options: FLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FLT1422K60 76.50 0.00 76.50 48.0 79.80 21.0 0.0 0
65.00 FLT1422K65 71.10 0.00 71.10 21.0 74.70 41.0 0.0 0
70.00 FLT1422K70 66.30 0.00 66.30 38.0 69.90 11.0 0.0 0
75.00 FLT1422K75 61.50 0.00 61.50 51.0 64.70 41.0 0.0 0
80.00 FLT1422K80 56.40 0.00 56.40 48.0 59.50 43.0 0.0 0
85.00 FLT1422K85 51.50 0.00 51.50 53.0 54.60 31.0 0.0 0
90.00 FLT1422K90 35.80 -10.80 46.60 129.0 49.70 50.0 2.0 54
95.00 FLT1422K95 38.20 -3.40 41.60 171.0 44.80 93.0 1.0 1
100.00 FLT1422K100 36.50 -0.20 36.70 313.0 39.60 159.0 1.0 7
105.00 FLT1422K105 31.80 0.00 31.80 233.0 34.60 72.0 0.0 0
110.00 FLT1422K110 25.53 -1.37 26.90 483.0 29.80 219.0 4.0 109
115.00 FLT1422K115 29.49 7.29 22.20 522.0 25.00 192.0 1.0 49
120.00 FLT1422K120 19.00 0.00 18.20 430.0 20.10 159.0 3.0 40
125.00 FLT1422K125 5.60 -7.70 13.30 551.0 15.70 193.0 5.0 45
130.00 FLT1422K130 10.50 0.00 10.10 396.0 11.60 168.0 2.0 102
135.00 FLT1422K135 6.60 -0.50 7.10 206.0 7.90 156.0 21.0 153
140.00 FLT1422K140 4.30 0.00 4.50 84.0 5.10 104.0 1.0 361
145.00 FLT1422K145 2.65 0.00 2.55 51.0 2.65 10.0 784.0 1,278
150.00 FLT1422K150 1.35 0.00 1.25 186.0 1.60 14.0 1.0 782
155.00 FLT1422K155 0.90 0.30 0.60 171.0 1.05 42.0 5.0 233
160.00 FLT1422K160 0.47 0.17 0.30 43.0 0.75 81.0 2.0 215
165.00 FLT1422K165 0.55 0.45 0.10 48.0 0.95 246.0 10.0 39
170.00 FLT1422K170 0.80 0.40 0.25 10.0 0.40 52.0 5.0 16
175.00 FLT1422K175 0.68 0.03 0.20 10.0 0.65 86.0 20.0 25
180.00 FLT1422K180 0.38 0.08 0.15 10.0 0.30 31.0 20.0 20
185.00 FLT1422K185 1.41 1.11 0.10 10.0 0.30 53.0 6.0 6
190.00 FLT1422K190 0.30 0.00 0.05 10.0 0.30 41.0 0.0 0
195.00 FLT1422K195 0.30 0.00 0.05 10.0 0.30 60.0 0.0 0
200.00 FLT1422K200 0.30 0.00 0.05 11.0 0.30 61.0 0.0 0
210.00 FLT1422K210 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
220.00 FLT1422K220 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0

Put Options: FLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FLT1422W60 0.15 -0.10 0.05 11.0 0.25 74.0 5.0 5
65.00 FLT1422W65 0.75 0.50 0.05 11.0 0.25 74.0 5.0 30
70.00 FLT1422W70 1.35 1.10 0.05 11.0 0.25 74.0 10.0 23
75.00 FLT1422W75 0.40 0.15 0.05 10.0 0.25 74.0 10.0 40
80.00 FLT1422W80 0.25 0.00 0.05 11.0 0.25 32.0 0.0 0
85.00 FLT1422W85 0.45 0.20 0.05 10.0 0.25 42.0 10.0 28
90.00 FLT1422W90 0.50 0.45 0.05 11.0 0.30 21.0 11.0 35
95.00 FLT1422W95 0.59 0.54 0.05 45.0 0.35 42.0 1.0 30
100.00 FLT1422W100 0.96 0.86 0.10 99.0 0.60 137.0 10.0 43
105.00 FLT1422W105 1.21 1.01 0.20 69.0 0.75 167.0 1.0 227
110.00 FLT1422W110 1.56 1.26 0.30 107.0 1.05 220.0 1.0 185
115.00 FLT1422W115 0.80 0.30 0.50 125.0 1.15 185.0 1.0 32
120.00 FLT1422W120 2.00 1.05 0.95 22.0 1.45 120.0 1.0 55
125.00 FLT1422W125 3.09 1.59 1.50 59.0 2.20 217.0 3.0 70
130.00 FLT1422W130 3.00 0.00 2.45 90.0 2.90 41.0 1.0 114
135.00 FLT1422W135 4.65 0.00 3.90 167.0 4.50 74.0 20.0 564
140.00 FLT1422W140 6.40 0.00 6.00 210.0 6.80 95.0 28.0 71
145.00 FLT1422W145 7.60 -1.20 8.80 290.0 10.30 241.0 1.0 45
150.00 FLT1422W150 14.80 2.30 12.50 227.0 14.90 445.0 1.0 33
155.00 FLT1422W155 18.20 1.60 16.60 272.0 19.30 456.0 2.0 10
160.00 FLT1422W160 21.10 0.00 21.10 249.0 23.90 414.0 0.0 0
165.00 FLT1422W165 25.90 0.00 25.90 152.0 29.00 367.0 0.0 0
170.00 FLT1422W170 30.90 0.00 30.90 47.0 33.60 133.0 0.0 0
175.00 FLT1422W175 35.70 0.00 35.70 87.0 38.80 149.0 0.0 0
180.00 FLT1422W180 40.60 0.00 40.60 93.0 43.70 125.0 0.0 0
185.00 FLT1422W185 45.60 0.00 45.60 93.0 48.80 130.0 0.0 0
190.00 FLT1422W190 50.60 0.00 50.60 76.0 53.60 83.0 0.0 0
195.00 FLT1422W195 55.30 0.00 55.30 112.0 58.70 83.0 0.0 0
200.00 FLT1422W200 60.40 0.00 60.40 106.0 63.80 119.0 0.0 0
210.00 FLT1422W210 70.30 0.00 70.30 31.0 73.70 21.0 0.0 0
220.00 FLT1422W220 80.30 0.00 80.30 44.0 83.60 49.0 0.0 0